Canada markets closed

AutoNation, Inc. (AN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.58-1.88 (-1.12%)
At close: 04:00PM EDT
165.59 +0.01 (+0.01%)
After hours: 06:11PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024167.57168.93165.57165.58165.58279,057
Mar 27, 2024163.44167.76163.44167.46167.46310,000
Mar 26, 2024162.53162.90160.71161.94161.94206,800
Mar 25, 2024162.37164.20160.70161.76161.76681,400
Mar 22, 2024165.01165.81161.81162.22162.22310,600
Mar 21, 2024162.55166.60162.46165.29165.29719,500
Mar 20, 2024160.03161.83160.03161.68161.68503,800
Mar 19, 2024158.51161.44158.12159.62159.62431,900
Mar 18, 2024160.00161.67157.94158.85158.85633,500
Mar 15, 2024154.90159.21154.90159.10159.101,174,900
Mar 14, 2024153.77155.42152.79155.24155.24883,100
Mar 13, 2024149.51154.42149.51154.00154.00354,100
Mar 12, 2024148.87149.93147.94149.61149.61200,600
Mar 11, 2024148.56149.38147.31148.38148.38234,300
Mar 08, 2024148.29152.32148.29149.01149.01389,100
Mar 07, 2024145.81147.99145.28147.74147.74262,000
Mar 06, 2024147.38147.38143.88145.18145.18411,600
Mar 05, 2024146.38149.11146.06147.28147.28225,700
Mar 04, 2024151.90153.05147.79147.85147.85498,200
Mar 01, 2024149.77152.50147.67151.98151.98573,200
Feb 29, 2024146.99149.96145.68149.80149.80432,500
Feb 28, 2024144.71146.68143.83144.42144.42416,800
Feb 27, 2024143.68146.35143.17144.48144.48415,600
Feb 26, 2024140.09142.15139.54142.02142.02404,900
Feb 23, 2024138.28141.75137.26140.93140.93385,700
Feb 22, 2024138.84139.91136.79138.00138.00418,000
Feb 21, 2024137.32140.14136.35137.54137.54409,200
Feb 20, 2024140.44141.20137.09138.38138.38633,500
Feb 16, 2024142.67144.97140.47142.75142.75439,800
Feb 15, 2024144.12146.29141.89143.98143.98725,900
Feb 14, 2024146.53147.39143.42144.24144.241,110,600
Feb 13, 2024153.24155.00146.29147.82147.82809,000
Feb 12, 2024152.68154.84152.68153.88153.88545,100
Feb 09, 2024147.54152.93146.98152.17152.17449,600
Feb 08, 2024144.81147.95144.44147.01147.01329,700
Feb 07, 2024144.98146.58143.20144.42144.42375,000
Feb 06, 2024143.83145.54142.90144.17144.17471,600
Feb 05, 2024144.74146.52142.39143.96143.96408,700
Feb 02, 2024143.18148.20143.18146.70146.70414,900
Feb 01, 2024141.11147.16140.88145.63145.63670,500
Jan 31, 2024139.71143.23137.14139.66139.66570,600
Jan 30, 2024142.54145.91142.43143.25143.25193,700
Jan 29, 2024140.28143.93140.22143.24143.24278,000
Jan 26, 2024138.40140.28138.30140.20140.20227,100
Jan 25, 2024137.90138.81136.50138.24138.24355,100
Jan 24, 2024141.65141.65136.54136.97136.97284,500
Jan 23, 2024143.60144.14139.66139.77139.77305,500
Jan 22, 2024141.27144.09141.20142.65142.65695,900
Jan 19, 2024140.68142.54138.53140.59140.59270,400
Jan 18, 2024140.28141.38139.65140.71140.71208,100
Jan 17, 2024137.48139.62135.55139.19139.19419,000
Jan 16, 2024134.39138.20133.13137.80137.80396,600
Jan 12, 2024141.77142.60134.45135.73135.73409,400
Jan 11, 2024141.65141.88137.70141.35141.35390,600
Jan 10, 2024143.38144.23141.18142.40142.40341,700
Jan 09, 2024141.88143.39141.09143.20143.20248,300
Jan 08, 2024140.50144.04138.90143.14143.14271,400
Jan 05, 2024140.00142.79139.80140.21140.21260,200
Jan 04, 2024142.83143.84140.71140.82140.82285,000
Jan 03, 2024148.43149.03142.66143.35143.35350,100
Jan 02, 2024149.84152.88148.80150.69150.69279,200
Dec 29, 2023150.98151.99149.52150.18150.18281,600
Dec 28, 2023150.34151.69150.14151.50151.50183,900
Dec 27, 2023151.60152.37150.25151.11151.11180,000
Dec 26, 2023151.00153.00150.52152.22152.22199,800
Dec 22, 2023151.17152.44149.71150.88150.88251,200
Dec 21, 2023152.03154.38151.02152.00152.00522,400
Dec 20, 2023149.82152.04147.85147.89147.89263,000
Dec 19, 2023147.72150.91147.72150.82150.82319,000
Dec 18, 2023148.50149.51146.71146.94146.94450,300
Dec 15, 2023149.43149.43146.20147.61147.61687,900
Dec 14, 2023143.54149.54143.54149.11149.11702,300
Dec 13, 2023133.66140.21133.01140.14140.14818,700
Dec 12, 2023135.63135.73133.84133.90133.90443,500
Dec 11, 2023136.73137.98135.11136.26136.26265,400
Dec 08, 2023136.48138.36135.50136.10136.10233,400
Dec 07, 2023135.91136.76134.42136.39136.39367,200
Dec 06, 2023136.61140.16134.83135.35135.35416,500
Dec 05, 2023137.55137.55134.23135.19135.19513,800
Dec 04, 2023139.57141.50138.04139.12139.12441,100
Dec 01, 2023135.29140.22135.04140.13140.13404,400
Nov 30, 2023134.82135.68133.23135.27135.27492,900
Nov 29, 2023134.55137.00133.97134.13134.13743,100
Nov 28, 2023131.34134.46130.35132.58132.58479,900
Nov 27, 2023134.02134.02130.51130.67130.67407,700
Nov 24, 2023132.92135.38132.75135.05135.05157,100
Nov 22, 2023133.09135.60132.96133.40133.40275,800
Nov 21, 2023134.12134.45132.27132.76132.76395,700
Nov 20, 2023135.12137.12133.84135.95135.95374,100
Nov 17, 2023133.99135.73132.78135.57135.57515,600
Nov 16, 2023138.79139.48129.32131.97131.97806,300
Nov 15, 2023139.08142.05139.08140.39140.39407,800
Nov 14, 2023137.05141.81137.00138.97138.97440,000
Nov 13, 2023130.42132.35130.04132.34132.34288,500
Nov 10, 2023132.06133.13130.04132.72132.72219,400
Nov 09, 2023135.50135.60131.00131.38131.38412,600
Nov 08, 2023134.99135.41133.79134.37134.37673,200
Nov 07, 2023137.31137.31134.60134.91134.91310,300
Nov 06, 2023139.48140.83134.91136.77136.77383,500
Nov 03, 2023137.43140.92136.62139.96139.96553,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...